Ormat Technologies Inc. (HNM.DE)
75.38
0.12 (0.16%)
At close: Dec 11, 2024, 2:14 PM
HNM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 70.70 | 70.76 | 68.76 | 69.08 | -2.08 | -2.92% | 0 |
| Dec 12, 2024 | 74.52 | 74.52 | 70.64 | 71.16 | -5.08 | -6.66% | 48 |
| Dec 11, 2024 | 75.06 | 76.24 | 75.06 | 76.24 | 0.98 | 1.30% | 3 |
| Dec 10, 2024 | 73.72 | 75.26 | 73.72 | 75.26 | 0.58 | 0.78% | 0 |
| Dec 9, 2024 | 74.32 | 74.90 | 74.32 | 74.68 | 0.08 | 0.11% | 0 |
| Dec 6, 2024 | 73.42 | 75.04 | 73.42 | 74.60 | 0.98 | 1.33% | 8 |
| Dec 5, 2024 | 74.22 | 74.54 | 73.62 | 73.62 | -1.34 | -1.79% | 0 |
| Dec 4, 2024 | 75.36 | 76.04 | 74.96 | 74.96 | -1.04 | -1.37% | 1 |
| Dec 3, 2024 | 77.36 | 77.36 | 75.72 | 76.00 | -2.10 | -2.69% | 77 |
| Dec 2, 2024 | 77.28 | 78.26 | 77.28 | 78.10 | 0.52 | 0.67% | 6 |
| Nov 29, 2024 | 76.94 | 77.58 | 76.64 | 77.58 | -0.58 | -0.74% | 9 |
| Nov 28, 2024 | 76.98 | 78.20 | 76.98 | 78.16 | 0.86 | 1.11% | 13 |
| Nov 27, 2024 | 76.76 | 77.30 | 76.76 | 77.30 | -0.18 | -0.23% | 0 |
| Nov 26, 2024 | 78.98 | 78.98 | 77.48 | 77.48 | -0.74 | -0.95% | 6 |
| Nov 25, 2024 | 76.86 | 78.96 | 76.86 | 78.22 | 0.46 | 0.59% | 0 |
| Nov 22, 2024 | 75.94 | 77.80 | 75.94 | 77.76 | 1.42 | 1.86% | 2 |
| Nov 21, 2024 | 74.52 | 76.34 | 74.46 | 76.34 | 1.26 | 1.68% | 2 |
| Nov 20, 2024 | 74.52 | 75.08 | 74.52 | 75.08 | 0.22 | 0.29% | 0 |
| Nov 19, 2024 | 74.56 | 75.02 | 74.56 | 74.86 | -0.14 | -0.19% | 0 |
| Nov 18, 2024 | 74.98 | 76.02 | 74.92 | 75.00 | -0.18 | -0.24% | 1 |
| Nov 15, 2024 | 74.26 | 75.56 | 74.26 | 75.18 | -0.28 | -0.37% | 6 |
| Nov 14, 2024 | 74.36 | 76.00 | 74.36 | 75.46 | 0.26 | 0.35% | 42 |
| Nov 13, 2024 | 74.16 | 75.54 | 74.16 | 75.20 | -0.06 | -0.08% | 8 |
| Nov 12, 2024 | 78.24 | 79.50 | 75.26 | 75.26 | -3.00 | -3.83% | 85 |
| Nov 11, 2024 | 77.20 | 78.98 | 77.20 | 78.26 | 0.64 | 0.82% | 18 |
| Nov 8, 2024 | 76.52 | 77.62 | 76.52 | 77.62 | 0.46 | 0.60% | 4 |
| Nov 7, 2024 | 75.92 | 77.50 | 73.76 | 77.16 | 0.94 | 1.23% | 71 |
| Nov 6, 2024 | 75.16 | 77.50 | 73.68 | 76.22 | 1.22 | 1.63% | 160 |
| Nov 5, 2024 | 75.00 | 75.00 | 74.20 | 75.00 | 0.86 | 1.16% | 0 |
| Nov 4, 2024 | 71.98 | 74.14 | 71.66 | 74.14 | 1.30 | 1.78% | 11 |
| Nov 1, 2024 | 72.52 | 73.14 | 72.52 | 72.84 | -0.16 | -0.22% | 0 |
| Oct 31, 2024 | 73.10 | 74.22 | 73.00 | 73.00 | -0.58 | -0.79% | 30 |
| Oct 30, 2024 | 74.76 | 75.54 | 73.58 | 73.58 | -1.34 | -1.79% | 16 |
| Oct 29, 2024 | 75.24 | 75.24 | 74.92 | 74.92 | -0.62 | -0.82% | 10 |
| Oct 28, 2024 | 72.96 | 75.54 | 72.96 | 75.54 | 2.54 | 3.48% | 26 |
| Oct 25, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 1.00 | 1.39% | 0 |
| Oct 24, 2024 | 72.58 | 72.88 | 72.00 | 72.00 | -0.66 | -0.91% | 3 |
| Oct 23, 2024 | 72.76 | 73.28 | 72.66 | 72.66 | -0.80 | -1.09% | 0 |
| Oct 22, 2024 | 73.40 | 74.52 | 73.12 | 73.46 | -0.46 | -0.62% | 0 |
| Oct 21, 2024 | 71.52 | 73.92 | 71.52 | 73.92 | 2.06 | 2.87% | 0 |
| Oct 18, 2024 | 70.88 | 71.96 | 70.88 | 71.86 | 0.08 | 0.11% | 5 |
| Oct 17, 2024 | 72.04 | 73.14 | 71.78 | 71.78 | -0.42 | -0.58% | 7 |
| Oct 16, 2024 | 70.36 | 72.20 | 70.36 | 72.20 | 1.50 | 2.12% | 63 |
| Oct 15, 2024 | 70.06 | 71.10 | 70.06 | 70.70 | 0.30 | 0.43% | 29 |
| Oct 14, 2024 | 68.98 | 70.40 | 68.98 | 70.40 | 0.98 | 1.41% | 6 |
| Oct 11, 2024 | 67.88 | 69.42 | 67.88 | 69.42 | 0.86 | 1.25% | 0 |
| Oct 10, 2024 | 68.80 | 69.34 | 68.54 | 68.56 | -1.26 | -1.80% | 0 |
| Oct 9, 2024 | 67.86 | 70.10 | 67.86 | 69.82 | 0.98 | 1.42% | 0 |
| Oct 8, 2024 | 68.56 | 69.14 | 68.56 | 68.84 | -0.34 | -0.49% | 0 |
| Oct 7, 2024 | 69.76 | 69.76 | 69.10 | 69.18 | 0.14 | 0.20% | 15 |